KissMeData/348150/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	140	2	1.37	1231356020	119364	39.85	10230	10500	10010	13240	7140	10190	10316.02	0.67	0	10783	11070	10630	10260	9820	9450	10445	9635	94	3050	500	7330	10	1	18872208	1949	-8.73	2.53	12	0.63	-1183.00	4090.00	22300	20230406	-53.68	6990	20231027	47.78	14150	-27.00	20240103	9890	4.45	20240122	22300	-53.68	20230406	6990	47.78	20231027	1.66	N	348150	500	94 억	126254	N	N	0	N	N
3	20240123	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	190	2	1.86	1118695270	108424	36.20	10230	10500	10010	13240	7140	10190	10317.83	0.67	0	10659	11070	10630	10260	9820	9450	10445	9635	94	3050	500	7330	10	1	18872208	1959	-8.77	2.54	12	0.57	-1183.00	4090.00	22300	20230406	-53.45	6990	20231027	48.50	14150	-26.64	20240103	9890	4.95	20240122	22300	-53.45	20230406	6990	48.50	20231027	1.66	N	348150	500	94 억	126254	N	N	0	N	N
4	20240123	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	180	2	1.77	893981450	86703	28.95	10230	10500	10010	13240	7140	10190	10310.90	0.67	0	2512	11070	10630	10260	9820	9450	10445	9635	94	3050	500	7330	10	1	18872208	1957	-8.77	2.54	12	0.46	-1183.00	4090.00	22300	20230406	-53.50	6990	20231027	48.35	14150	-26.71	20240103	9890	4.85	20240122	22300	-53.50	20230406	6990	48.35	20231027	1.66	N	348150	500	94 억	126254	N	N	0	N	N
5	20240123	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	90	2	0.88	312890420	30506	10.19	10230	10500	10010	13240	7140	10190	10256.77	0.67	0	-8039	11070	10630	10260	9820	9450	10445	9635	94	3050	500	7330	10	1	18872208	1940	-8.69	2.51	12	0.16	-1183.00	4090.00	22300	20230406	-53.90	6990	20231027	47.07	14150	-27.35	20240103	9890	3.94	20240122	22300	-53.90	20230406	6990	47.07	20231027	1.66	N	348150	500	94 억	126254	N	N	0	N	N
6	20240119	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	160	2	1.54	3018649900	283369	70.09	10390	10940	10350	13520	7280	10400	10652.92	0.41	0	213	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	1993	-8.93	2.58	12	1.50	-1183.00	4090.00	22300	20230406	-52.65	6990	20231027	51.07	14150	-25.37	20240103	10270	2.82	20240118	22300	-52.65	20230406	6990	51.07	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
7	20240119	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	230	2	2.21	2916680490	273723	67.70	10390	10940	10350	13520	7280	10400	10655.59	0.41	0	-1879	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	2006	-8.99	2.60	12	1.45	-1183.00	4090.00	22300	20230406	-52.33	6990	20231027	52.07	14150	-24.88	20240103	10270	3.51	20240118	22300	-52.33	20230406	6990	52.07	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
8	20240119	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10490	90	2	0.87	2581511570	242020	59.86	10390	10940	10350	13520	7280	10400	10666.52	0.41	0	7572	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	1980	-8.87	2.56	12	1.28	-1183.00	4090.00	22300	20230406	-52.96	6990	20231027	50.07	14150	-25.87	20240103	10270	2.14	20240118	22300	-52.96	20230406	6990	50.07	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
9	20240119	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10390	-10	5	-0.10	2405659830	225156	55.69	10390	10940	10350	13520	7280	10400	10684.42	0.41	0	13866	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	1961	-8.78	2.54	12	1.19	-1183.00	4090.00	22300	20230406	-53.41	6990	20231027	48.64	14150	-26.57	20240103	10270	1.17	20240118	22300	-53.41	20230406	6990	48.64	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
10	20240119	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	150	2	1.44	2103157050	196226	48.53	10390	10940	10350	13520	7280	10400	10718.04	0.41	0	21652	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	1991	-8.92	2.58	12	1.04	-1183.00	4090.00	22300	20230406	-52.69	6990	20231027	50.93	14150	-25.44	20240103	10270	2.73	20240118	22300	-52.69	20230406	6990	50.93	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
11	20240119	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10730	330	2	3.17	1736315600	161601	39.97	10390	10940	10350	13520	7280	10400	10744.47	0.41	0	23131	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	2025	-9.07	2.62	12	0.86	-1183.00	4090.00	22300	20230406	-51.88	6990	20231027	53.51	14150	-24.17	20240103	10270	4.48	20240118	22300	-51.88	20230406	6990	53.51	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
12	20240119	101203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	460	2	4.42	1364768020	127086	31.43	10390	10940	10350	13520	7280	10400	10738.94	0.41	0	20995	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	2050	-9.18	2.66	12	0.67	-1183.00	4090.00	22300	20230406	-51.30	6990	20231027	55.36	14150	-23.25	20240103	10270	5.74	20240118	22300	-51.30	20230406	6990	55.36	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
13	20240119	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	200	2	1.92	277372370	26368	6.52	10390	10630	10350	13520	7280	10400	10519.29	0.41	0	-926	11726	11062	10666	10002	9606	10865	9805	94	3120	500	7480	10	1	18872208	2000	-8.96	2.59	12	0.14	-1183.00	4090.00	22300	20230406	-52.47	6990	20231027	51.65	14150	-25.09	20240103	10270	3.21	20240118	22300	-52.47	20230406	6990	51.65	20231027	1.79	N	348150	500	94 억	77789	N	N	0	N	N
14	20240118	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-770	5	-6.89	4294203050	399884	82.68	11090	11330	10270	14520	7820	11170	10739.00	0.30	0	21505	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	1963	-8.79	2.54	12	2.12	-1183.00	4090.00	22300	20230406	-53.36	6990	20231027	48.78	14150	-26.50	20240103	10270	1.27	20240118	22300	-53.36	20230406	6990	48.78	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
15	20240118	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10430	-740	5	-6.62	4119921040	383152	79.22	11090	11330	10270	14520	7820	11170	10752.58	0.30	0	19697	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	1968	-8.82	2.55	12	2.03	-1183.00	4090.00	22300	20230406	-53.23	6990	20231027	49.21	14150	-26.29	20240103	10270	1.56	20240118	22300	-53.23	20230406	6990	49.21	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
16	20240118	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-730	5	-6.54	3566405620	329704	68.17	11090	11330	10370	14520	7820	11170	10816.87	0.30	0	17888	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	1970	-8.83	2.55	12	1.75	-1183.00	4090.00	22300	20230406	-53.18	6990	20231027	49.36	14150	-26.22	20240103	10370	0.68	20240118	22300	-53.18	20230406	6990	49.36	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
17	20240118	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	-500	5	-4.48	2928640150	269156	55.65	11090	11330	10560	14520	7820	11170	10880.71	0.30	0	19551	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	2014	-9.02	2.61	12	1.43	-1183.00	4090.00	22300	20230406	-52.15	6990	20231027	52.65	14150	-24.59	20240103	10560	1.04	20240118	22300	-52.15	20230406	6990	52.65	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
18	20240118	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-520	5	-4.66	2500127580	228876	47.32	11090	11330	10560	14520	7820	11170	10923.38	0.30	0	26177	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	2010	-9.00	2.60	12	1.21	-1183.00	4090.00	22300	20230406	-52.24	6990	20231027	52.36	14150	-24.73	20240103	10560	0.85	20240118	22300	-52.24	20230406	6990	52.36	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
19	20240118	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	-330	5	-2.95	1726143670	156545	32.37	11090	11330	10800	14520	7820	11170	11026.40	0.30	0	21085	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	2046	-9.16	2.65	12	0.83	-1183.00	4090.00	22300	20230406	-51.39	6990	20231027	55.08	14150	-23.39	20240103	10600	2.26	20240102	22300	-51.39	20230406	6990	55.08	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
20	20240118	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11020	-150	5	-1.34	1137434630	102579	21.21	11090	11330	10920	14520	7820	11170	11088.29	0.30	0	19202	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	2080	-9.32	2.69	12	0.54	-1183.00	4090.00	22300	20230406	-50.58	6990	20231027	57.65	14150	-22.12	20240103	10600	3.96	20240102	22300	-50.58	20230406	6990	57.65	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
21	20240118	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11100	-70	5	-0.63	370014240	33223	6.87	11090	11330	11060	14520	7820	11170	11137.18	0.30	0	3486	12616	11892	11526	10802	10436	11710	10620	94	3350	500	8040	10	1	18872208	2095	-9.38	2.71	12	0.18	-1183.00	4090.00	22300	20230406	-50.22	6990	20231027	58.80	14150	-21.55	20240103	10600	4.72	20240102	22300	-50.22	20230406	6990	58.80	20231027	1.63	N	348150	500	94 억	56323	N	N	0	N	N
22	20240117	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11170	-1110	5	-9.04	5485837350	476858	24.41	12250	12250	11160	15960	8600	12280	11501.12	0.28	0	3397	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2108	-9.44	2.73	12	2.53	-1183.00	4090.00	22300	20230406	-49.91	6990	20231027	59.80	14150	-21.06	20240103	10600	5.38	20240102	22300	-49.91	20230406	6990	59.80	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
23	20240117	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11200	-1080	5	-8.79	5117716800	443931	22.72	12250	12250	11170	15960	8600	12280	11523.56	0.28	0	6624	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2114	-9.47	2.74	12	2.35	-1183.00	4090.00	22300	20230406	-49.78	6990	20231027	60.23	14150	-20.85	20240103	10600	5.66	20240102	22300	-49.78	20230406	6990	60.23	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
24	20240117	141150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11280	-1000	5	-8.14	4749932840	411236	21.05	12250	12250	11170	15960	8600	12280	11545.54	0.28	0	8339	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2129	-9.54	2.76	12	2.18	-1183.00	4090.00	22300	20230406	-49.42	6990	20231027	61.37	14150	-20.28	20240103	10600	6.42	20240102	22300	-49.42	20230406	6990	61.37	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
25	20240117	131150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	-1020	5	-8.31	4404510940	380699	19.49	12250	12250	11170	15960	8600	12280	11564.44	0.28	0	7435	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2125	-9.52	2.75	12	2.02	-1183.00	4090.00	22300	20230406	-49.51	6990	20231027	61.09	14150	-20.42	20240103	10600	6.23	20240102	22300	-49.51	20230406	6990	61.09	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
26	20240117	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	-940	5	-7.65	3976967520	342876	17.55	12250	12250	11170	15960	8600	12280	11593.42	0.28	0	7087	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2140	-9.59	2.77	12	1.82	-1183.00	4090.00	22300	20230406	-49.15	6990	20231027	62.23	14150	-19.86	20240103	10600	6.98	20240102	22300	-49.15	20230406	6990	62.23	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
27	20240117	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11480	-800	5	-6.51	3654448040	314558	16.10	12250	12250	11170	15960	8600	12280	11611.96	0.28	0	6516	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2167	-9.70	2.81	12	1.67	-1183.00	4090.00	22300	20230406	-48.52	6990	20231027	64.23	14150	-18.87	20240103	10600	8.30	20240102	22300	-48.52	20230406	6990	64.23	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
28	20240117	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	-780	5	-6.35	2805731200	240279	12.30	12250	12250	11410	15960	8600	12280	11670.09	0.28	0	-3178	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2170	-9.72	2.81	12	1.27	-1183.00	4090.00	22300	20230406	-48.43	6990	20231027	64.52	14150	-18.73	20240103	10600	8.49	20240102	22300	-48.43	20230406	6990	64.52	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
29	20240117	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-530	5	-4.32	1106375620	93445	4.78	12250	12250	11650	15960	8600	12280	11826.70	0.28	0	-4087	14686	13482	12866	11662	11046	13175	11355	94	3680	500	8840	10	1	18872208	2217	-9.93	2.87	12	0.50	-1183.00	4090.00	22300	20230406	-47.31	6990	20231027	68.10	14150	-16.96	20240103	10600	10.85	20240102	22300	-47.31	20230406	6990	68.10	20231027	1.69	N	348150	500	94 억	53346	N	N	0	N	N
30	20240116	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	230	2	1.91	25337624460	1933743	360.60	13600	14070	12250	15660	8440	12050	13103.38	0.29	0	-1129	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2318	-10.38	3.00	12	10.25	-1183.00	4090.00	22300	20230406	-44.93	6990	20231027	75.68	14150	-13.22	20240103	10600	15.85	20240102	22300	-44.93	20230406	6990	75.68	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
31	20240116	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	360	2	2.99	24950268290	1902247	354.73	13600	14070	12250	15660	8440	12050	13116.26	0.29	0	-8336	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2342	-10.49	3.03	12	10.08	-1183.00	4090.00	22300	20230406	-44.35	6990	20231027	77.54	14150	-12.30	20240103	10600	17.08	20240102	22300	-44.35	20230406	6990	77.54	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
32	20240116	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	310	2	2.57	23974209610	1823424	340.03	13600	14070	12270	15660	8440	12050	13147.97	0.29	0	-7485	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2333	-10.45	3.02	12	9.66	-1183.00	4090.00	22300	20230406	-44.57	6990	20231027	76.82	14150	-12.65	20240103	10600	16.60	20240102	22300	-44.57	20230406	6990	76.82	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
33	20240116	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	450	2	3.73	22770577310	1726485	321.95	13600	14070	12500	15660	8440	12050	13189.05	0.29	0	-9834	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2359	-10.57	3.06	12	9.15	-1183.00	4090.00	22300	20230406	-43.95	6990	20231027	78.83	14150	-11.66	20240103	10600	17.92	20240102	22300	-43.95	20230406	6990	78.83	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
34	20240116	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	640	2	5.31	21965224570	1662751	310.07	13600	14070	12610	15660	8440	12050	13210.24	0.29	0	-8082	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2395	-10.73	3.10	12	8.81	-1183.00	4090.00	22300	20230406	-43.09	6990	20231027	81.55	14150	-10.32	20240103	10600	19.72	20240102	22300	-43.09	20230406	6990	81.55	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
35	20240116	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	730	2	6.06	21065684750	1591907	296.86	13600	14070	12610	15660	8440	12050	13233.06	0.29	0	-8679	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2412	-10.80	3.12	12	8.44	-1183.00	4090.00	22300	20230406	-42.69	6990	20231027	82.83	14150	-9.68	20240103	10600	20.57	20240102	22300	-42.69	20230406	6990	82.83	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
36	20240116	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	690	2	5.73	19663116820	1482541	276.46	13600	14070	12610	15660	8440	12050	13263.20	0.29	0	-5323	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2404	-10.77	3.11	12	7.86	-1183.00	4090.00	22300	20230406	-42.87	6990	20231027	82.26	14150	-9.96	20240103	10600	20.19	20240102	22300	-42.87	20230406	6990	82.26	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
37	20240116	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	950	2	7.88	11910742820	881301	164.34	13600	14070	12900	15660	8440	12050	13515.12	0.29	0	-7321	13016	12532	12286	11802	11556	12410	11680	94	3610	500	8670	10	1	18872208	2453	-10.99	3.18	12	4.67	-1183.00	4090.00	22300	20230406	-41.70	6990	20231027	85.98	14150	-8.13	20240103	10600	22.64	20240102	22300	-41.70	20230406	6990	85.98	20231027	1.71	N	348150	500	94 억	53886	N	N	0	N	N
38	20240115	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12050	-290	5	-2.35	5831693840	470916	80.25	12260	12770	12040	16040	8640	12340	12385.21	0.39	0	-19730	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2274	-10.19	2.95	12	2.50	-1183.00	4090.00	22300	20230406	-45.96	6990	20231027	72.39	14150	-14.84	20240103	10600	13.68	20240102	22300	-45.96	20230406	6990	72.39	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
39	20240115	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	-200	5	-1.62	5591628330	451051	76.86	12260	12770	12040	16040	8640	12340	12396.96	0.39	0	-20125	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2291	-10.26	2.97	12	2.39	-1183.00	4090.00	22300	20230406	-45.56	6990	20231027	73.68	14150	-14.20	20240103	10600	14.53	20240102	22300	-45.56	20230406	6990	73.68	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
40	20240115	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	-170	5	-1.38	5091614780	409762	69.83	12260	12770	12160	16040	8640	12340	12425.90	0.39	0	-16348	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2297	-10.29	2.98	12	2.17	-1183.00	4090.00	22300	20230406	-45.43	6990	20231027	74.11	14150	-13.99	20240103	10600	14.81	20240102	22300	-45.43	20230406	6990	74.11	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
41	20240115	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	0	3	0.00	4467707360	358860	61.15	12260	12770	12200	16040	8640	12340	12449.89	0.39	0	-13650	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2329	-10.43	3.02	12	1.90	-1183.00	4090.00	22300	20230406	-44.66	6990	20231027	76.54	14150	-12.79	20240103	10600	16.42	20240102	22300	-44.66	20230406	6990	76.54	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
42	20240115	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	30	2	0.24	4091108080	328452	55.97	12260	12770	12200	16040	8640	12340	12455.92	0.39	0	-14487	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2334	-10.46	3.02	12	1.74	-1183.00	4090.00	22300	20230406	-44.53	6990	20231027	76.97	14150	-12.58	20240103	10600	16.70	20240102	22300	-44.53	20230406	6990	76.97	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
43	20240115	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-30	5	-0.24	3759350400	301416	51.36	12260	12770	12200	16040	8640	12340	12472.54	0.39	0	-10970	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2323	-10.41	3.01	12	1.60	-1183.00	4090.00	22300	20230406	-44.80	6990	20231027	76.11	14150	-13.00	20240103	10600	16.13	20240102	22300	-44.80	20230406	6990	76.11	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
44	20240115	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	30	2	0.24	3112820380	248964	42.43	12260	12770	12200	16040	8640	12340	12503.45	0.39	0	-9177	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2334	-10.46	3.02	12	1.32	-1183.00	4090.00	22300	20230406	-44.53	6990	20231027	76.97	14150	-12.58	20240103	10600	16.70	20240102	22300	-44.53	20230406	6990	76.97	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
45	20240115	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	130	2	1.05	458401240	37262	6.35	12260	12470	12200	16040	8640	12340	12301.55	0.39	0	-2429	13300	12820	12260	11780	11220	13060	12020	94	3700	500	8880	10	1	18872208	2353	-10.54	3.05	12	0.20	-1183.00	4090.00	22300	20230406	-44.08	6990	20231027	78.40	14150	-11.87	20240103	10600	17.64	20240102	22300	-44.08	20230406	6990	78.40	20231027	1.76	N	348150	500	94 억	73492	N	N	0	N	N
46	20240112	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	-20	5	-0.16	6972619580	573333	100.28	12060	12740	11700	16060	8660	12360	12160.66	0.45	0	-11767	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2329	-10.43	3.02	12	3.04	-1183.00	4090.00	22300	20230406	-44.66	6990	20231027	76.54	14150	-12.79	20240103	10600	16.42	20240102	22300	-44.66	20230406	6990	76.54	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
47	20240112	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-60	5	-0.49	6554287890	539421	94.34	12060	12740	11700	16060	8660	12360	12150.07	0.45	0	-16778	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2321	-10.40	3.01	12	2.86	-1183.00	4090.00	22300	20230406	-44.84	6990	20231027	75.97	14150	-13.07	20240103	10600	16.04	20240102	22300	-44.84	20230406	6990	75.97	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
48	20240112	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	-320	5	-2.59	5922565540	487416	85.25	12060	12740	11700	16060	8660	12360	12150.36	0.45	0	-17560	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2272	-10.18	2.94	12	2.58	-1183.00	4090.00	22300	20230406	-46.01	6990	20231027	72.25	14150	-14.91	20240103	10600	13.58	20240102	22300	-46.01	20230406	6990	72.25	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
49	20240112	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-250	5	-2.02	5426562750	446144	78.03	12060	12740	11700	16060	8660	12360	12162.65	0.45	0	-17536	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2285	-10.24	2.96	12	2.36	-1183.00	4090.00	22300	20230406	-45.70	6990	20231027	73.25	14150	-14.42	20240103	10600	14.25	20240102	22300	-45.70	20230406	6990	73.25	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
50	20240112	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-170	5	-1.38	5065398960	416429	72.83	12060	12740	11700	16060	8660	12360	12163.25	0.45	0	-17977	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2301	-10.30	2.98	12	2.21	-1183.00	4090.00	22300	20230406	-45.34	6990	20231027	74.39	14150	-13.85	20240103	10600	15.00	20240102	22300	-45.34	20230406	6990	74.39	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
51	20240112	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-160	5	-1.29	4679454520	384864	67.31	12060	12740	11700	16060	8660	12360	12158.00	0.45	0	-23193	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2302	-10.31	2.98	12	2.04	-1183.00	4090.00	22300	20230406	-45.29	6990	20231027	74.54	14150	-13.78	20240103	10600	15.09	20240102	22300	-45.29	20230406	6990	74.54	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
52	20240112	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	150	2	1.21	3064097090	254935	44.59	12060	12540	11700	16060	8660	12360	12017.29	0.45	0	-18370	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2361	-10.57	3.06	12	1.35	-1183.00	4090.00	22300	20230406	-43.90	6990	20231027	78.97	14150	-11.59	20240103	10600	18.02	20240102	22300	-43.90	20230406	6990	78.97	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
53	20240112	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	-360	5	-2.91	819599630	68165	11.92	12060	12180	11940	16060	8660	12360	12016.87	0.45	0	-14244	13113	12736	12123	11746	11133	12430	11440	94	3700	500	8890	10	1	18872208	2265	-10.14	2.93	12	0.36	-1183.00	4090.00	22300	20230406	-46.19	6990	20231027	71.67	14150	-15.19	20240103	10600	13.21	20240102	22300	-46.19	20230406	6990	71.67	20231027	1.66	N	348150	500	94 억	85240	N	N	0	N	N
54	20240111	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	240	2	1.98	6766909160	562997	26.91	12500	12500	11510	15750	8490	12120	12018.48	0.37	0	15541	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2333	-10.45	3.02	12	2.98	-1183.00	4090.00	22300	20230406	-44.57	6990	20231027	76.82	14150	-12.65	20240103	10600	16.60	20240102	22300	-44.57	20230406	6990	76.82	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
55	20240111	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	210	2	1.73	6357325520	529772	25.32	12500	12500	11510	15750	8490	12120	11999.89	0.37	0	9014	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2327	-10.42	3.01	12	2.81	-1183.00	4090.00	22300	20230406	-44.71	6990	20231027	76.39	14150	-12.86	20240103	10600	16.32	20240102	22300	-44.71	20230406	6990	76.39	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
56	20240111	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	230	2	1.90	5852342630	488805	23.37	12500	12500	11510	15750	8490	12120	11972.45	0.37	0	-442	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2331	-10.44	3.02	12	2.59	-1183.00	4090.00	22300	20230406	-44.62	6990	20231027	76.68	14150	-12.72	20240103	10600	16.51	20240102	22300	-44.62	20230406	6990	76.68	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
57	20240111	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11920	-200	5	-1.65	4175829790	352182	16.83	12500	12500	11510	15750	8490	12120	11856.26	0.37	0	2017	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2250	-10.08	2.91	12	1.87	-1183.00	4090.00	22300	20230406	-46.55	6990	20231027	70.53	14150	-15.76	20240103	10600	12.45	20240102	22300	-46.55	20230406	6990	70.53	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
58	20240111	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-160	5	-1.32	3896687050	328807	15.72	12500	12500	11510	15750	8490	12120	11850.15	0.37	0	780	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2257	-10.11	2.92	12	1.74	-1183.00	4090.00	22300	20230406	-46.37	6990	20231027	71.10	14150	-15.48	20240103	10600	12.83	20240102	22300	-46.37	20230406	6990	71.10	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
59	20240111	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	-340	5	-2.81	3521980960	297319	14.21	12500	12500	11510	15750	8490	12120	11844.86	0.37	0	-1959	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2223	-9.96	2.88	12	1.58	-1183.00	4090.00	22300	20230406	-47.17	6990	20231027	68.53	14150	-16.75	20240103	10600	11.13	20240102	22300	-47.17	20230406	6990	68.53	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
60	20240111	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11830	-290	5	-2.39	2955802850	249103	11.91	12500	12500	11510	15750	8490	12120	11864.74	0.37	0	-3285	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2233	-10.00	2.89	12	1.32	-1183.00	4090.00	22300	20230406	-46.95	6990	20231027	69.24	14150	-16.40	20240103	10600	11.60	20240102	22300	-46.95	20230406	6990	69.24	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
61	20240111	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11810	-310	5	-2.56	1254662400	103638	4.95	12500	12500	11800	15750	8490	12120	12106.06	0.37	0	-10814	14233	13176	12443	11386	10653	13705	11915	94	3630	500	8720	10	1	18872208	2229	-9.98	2.89	12	0.55	-1183.00	4090.00	22300	20230406	-47.04	6990	20231027	68.96	14150	-16.54	20240103	10600	11.42	20240102	22300	-47.04	20230406	6990	68.96	20231027	1.69	N	348150	500	94 억	69911	N	N	0	N	N
62	20240110	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	320	2	2.71	26282900760	2077442	166.18	11800	13500	11710	15340	8260	11800	12651.78	0.46	0	-17845	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2287	-10.25	2.96	12	11.01	-1183.00	4090.00	22300	20230406	-45.65	6990	20231027	73.39	14150	-14.35	20240103	10600	14.34	20240102	22300	-45.65	20230406	6990	73.39	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
63	20240110	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	330	2	2.80	25964383430	2051188	164.08	11800	13500	11710	15340	8260	11800	12658.22	0.46	0	-13440	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2289	-10.25	2.97	12	10.87	-1183.00	4090.00	22300	20230406	-45.61	6990	20231027	73.53	14150	-14.28	20240103	10600	14.43	20240102	22300	-45.61	20230406	6990	73.53	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
64	20240110	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	360	2	3.05	25262625470	1993492	159.47	11800	13500	11710	15340	8260	11800	12672.55	0.46	0	-7886	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2295	-10.28	2.97	12	10.56	-1183.00	4090.00	22300	20230406	-45.47	6990	20231027	73.96	14150	-14.06	20240103	10600	14.72	20240102	22300	-45.47	20230406	6990	73.96	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
65	20240110	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	520	2	4.41	24332392940	1917622	153.40	11800	13500	11710	15340	8260	11800	12688.84	0.46	0	-8730	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2325	-10.41	3.01	12	10.16	-1183.00	4090.00	22300	20230406	-44.75	6990	20231027	76.25	14150	-12.93	20240103	10600	16.23	20240102	22300	-44.75	20230406	6990	76.25	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
66	20240110	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	410	2	3.47	23119298820	1819587	145.55	11800	13500	11710	15340	8260	11800	12705.80	0.46	0	-11473	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2304	-10.32	2.99	12	9.64	-1183.00	4090.00	22300	20230406	-45.25	6990	20231027	74.68	14150	-13.71	20240103	10600	15.19	20240102	22300	-45.25	20230406	6990	74.68	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
67	20240110	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	400	2	3.39	22691716980	1784502	142.75	11800	13500	11710	15340	8260	11800	12716.00	0.46	0	-6428	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2302	-10.31	2.98	12	9.46	-1183.00	4090.00	22300	20230406	-45.29	6990	20231027	74.54	14150	-13.78	20240103	10600	15.09	20240102	22300	-45.29	20230406	6990	74.54	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
68	20240110	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	500	2	4.24	20955336210	1642166	131.36	11800	13500	11710	15340	8260	11800	12760.79	0.46	0	-3862	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2321	-10.40	3.01	12	8.70	-1183.00	4090.00	22300	20230406	-44.84	6990	20231027	75.97	14150	-13.07	20240103	10600	16.04	20240102	22300	-44.84	20230406	6990	75.97	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
69	20240110	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	490	2	4.15	3763087310	305219	24.42	11800	12600	11710	15340	8260	11800	12329.14	0.46	0	-18880	13226	12512	12036	11322	10846	12275	11085	94	3540	500	8490	10	1	18872208	2319	-10.39	3.00	12	1.62	-1183.00	4090.00	22300	20230406	-44.89	6990	20231027	75.82	14150	-13.14	20240103	10600	15.94	20240102	22300	-44.89	20230406	6990	75.82	20231027	1.62	N	348150	500	94 억	87304	N	N	0	N	N
70	20240109	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	300	2	2.61	14765626460	1220866	267.94	11880	12750	11560	14950	8050	11500	12094.57	0.43	0	4106	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2227	-9.97	2.89	12	6.47	-1183.00	4090.00	22300	20230406	-47.09	6990	20231027	68.81	14150	-16.61	20240103	10600	11.32	20240102	22300	-47.09	20230406	6990	68.81	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
71	20240109	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	380	2	3.30	14374321420	1187803	260.68	11880	12750	11560	14950	8050	11500	12101.66	0.43	0	-2586	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2242	-10.04	2.90	12	6.29	-1183.00	4090.00	22300	20230406	-46.73	6990	20231027	69.96	14150	-16.04	20240103	10600	12.08	20240102	22300	-46.73	20230406	6990	69.96	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
72	20240109	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	370	2	3.22	13055228510	1077198	236.41	11880	12750	11560	14950	8050	11500	12119.68	0.43	0	-8994	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2240	-10.03	2.90	12	5.71	-1183.00	4090.00	22300	20230406	-46.77	6990	20231027	69.81	14150	-16.11	20240103	10600	11.98	20240102	22300	-46.77	20230406	6990	69.81	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
73	20240109	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	70	2	0.61	10896730070	897195	196.91	11880	12750	11570	14950	8050	11500	12145.41	0.43	0	-12449	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2184	-9.78	2.83	12	4.75	-1183.00	4090.00	22300	20230406	-48.12	6990	20231027	65.52	14150	-18.23	20240103	10600	9.15	20240102	22300	-48.12	20230406	6990	65.52	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
74	20240109	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	300	2	2.61	10389403170	853683	187.36	11880	12750	11620	14950	8050	11500	12170.18	0.43	0	-13729	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2227	-9.97	2.89	12	4.52	-1183.00	4090.00	22300	20230406	-47.09	6990	20231027	68.81	14150	-16.61	20240103	10600	11.32	20240102	22300	-47.09	20230406	6990	68.81	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
75	20240109	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	220	2	1.91	9641737200	790681	173.53	11880	12750	11620	14950	8050	11500	12194.31	0.43	0	-5493	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2212	-9.91	2.87	12	4.19	-1183.00	4090.00	22300	20230406	-47.44	6990	20231027	67.67	14150	-17.17	20240103	10600	10.57	20240102	22300	-47.44	20230406	6990	67.67	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
76	20240109	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	140	2	1.22	9027911920	738173	162.01	11880	12750	11630	14950	8050	11500	12230.18	0.43	0	-13026	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2197	-9.84	2.85	12	3.91	-1183.00	4090.00	22300	20230406	-47.80	6990	20231027	66.52	14150	-17.74	20240103	10600	9.81	20240102	22300	-47.80	20230406	6990	66.52	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
77	20240109	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	620	2	5.39	5170892730	419123	91.98	11880	12750	11880	14950	8050	11500	12337.63	0.43	0	-10003	12173	11836	11623	11286	11073	11730	11180	94	3450	500	8280	10	1	18872208	2287	-10.25	2.96	12	2.22	-1183.00	4090.00	22300	20230406	-45.65	6990	20231027	73.39	14150	-14.35	20240103	10600	14.34	20240102	22300	-45.65	20230406	6990	73.39	20231027	1.49	N	348150	500	94 억	82006	N	N	0	N	N
78	20240108	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	-600	5	-4.96	5204155260	449331	8.34	11950	11960	11410	15730	8470	12100	11582.17	0.41	0	4377	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2170	-9.72	2.81	12	2.38	-1183.00	4090.00	22300	20230406	-48.43	6990	20231027	64.52	14150	-18.73	20240103	10600	8.49	20240102	22300	-48.43	20230406	6990	64.52	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
79	20240108	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	-500	5	-4.13	4926689770	425255	7.90	11950	11960	11410	15730	8470	12100	11585.23	0.41	0	5576	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2189	-9.81	2.84	12	2.25	-1183.00	4090.00	22300	20230406	-47.98	6990	20231027	65.95	14150	-18.02	20240103	10600	9.43	20240102	22300	-47.98	20230406	6990	65.95	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
80	20240108	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	-530	5	-4.38	4508371580	389039	7.22	11950	11960	11410	15730	8470	12100	11588.45	0.41	0	12250	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2184	-9.78	2.83	12	2.06	-1183.00	4090.00	22300	20230406	-48.12	6990	20231027	65.52	14150	-18.23	20240103	10600	9.15	20240102	22300	-48.12	20230406	6990	65.52	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
81	20240108	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	-590	5	-4.88	4243726620	366132	6.80	11950	11960	11410	15730	8470	12100	11590.66	0.41	0	9256	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2172	-9.73	2.81	12	1.94	-1183.00	4090.00	22300	20230406	-48.39	6990	20231027	64.66	14150	-18.66	20240103	10600	8.58	20240102	22300	-48.39	20230406	6990	64.66	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
82	20240108	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11520	-580	5	-4.79	4022838450	346984	6.44	11950	11960	11410	15730	8470	12100	11593.69	0.41	0	9904	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2174	-9.74	2.82	12	1.84	-1183.00	4090.00	22300	20230406	-48.34	6990	20231027	64.81	14150	-18.59	20240103	10600	8.68	20240102	22300	-48.34	20230406	6990	64.81	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
83	20240108	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-470	5	-3.88	3609584060	311302	5.78	11950	11960	11410	15730	8470	12100	11595.07	0.41	0	3352	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2195	-9.83	2.84	12	1.65	-1183.00	4090.00	22300	20230406	-47.85	6990	20231027	66.38	14150	-17.81	20240103	10600	9.72	20240102	22300	-47.85	20230406	6990	66.38	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
84	20240108	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	-600	5	-4.96	3096613210	267127	4.96	11950	11960	11410	15730	8470	12100	11592.24	0.41	0	756	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2170	-9.72	2.81	12	1.42	-1183.00	4090.00	22300	20230406	-48.43	6990	20231027	64.52	14150	-18.73	20240103	10600	8.49	20240102	22300	-48.43	20230406	6990	64.52	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
85	20240108	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-630	5	-5.21	1614665980	138407	2.57	11950	11960	11450	15730	8470	12100	11665.98	0.41	0	318	14600	13350	12630	11380	10660	13975	12005	94	3630	500	8710	10	1	18872208	2165	-9.70	2.80	12	0.73	-1183.00	4090.00	22300	20230406	-48.57	6990	20231027	64.09	14150	-18.94	20240103	10600	8.21	20240102	22300	-48.57	20230406	6990	64.09	20231027	1.44	N	348150	500	94 억	77736	N	N	0	N	N
86	20240105	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	740	2	6.51	68970611860	5349152	256.87	12040	13880	11910	14760	7960	11360	12894.32	0.46	0	-13542	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2284	-10.23	2.96	12	28.34	-1183.00	4090.00	22300	20230406	-45.74	6990	20231027	73.10	14150	-14.49	20240103	10600	14.15	20240102	22300	-45.74	20230406	6990	73.10	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
87	20240105	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	630	2	5.55	68231173510	5287774	253.92	12040	13880	11910	14760	7960	11360	12903.57	0.46	0	-15252	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2263	-10.14	2.93	12	28.02	-1183.00	4090.00	22300	20230406	-46.23	6990	20231027	71.53	14150	-15.27	20240103	10600	13.11	20240102	22300	-46.23	20230406	6990	71.53	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
88	20240105	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	730	2	6.43	66927936910	5179503	248.72	12040	13880	11910	14760	7960	11360	12921.69	0.46	0	-16751	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2282	-10.22	2.96	12	27.45	-1183.00	4090.00	22300	20230406	-45.78	6990	20231027	72.96	14150	-14.56	20240103	10600	14.06	20240102	22300	-45.78	20230406	6990	72.96	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
89	20240105	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	670	2	5.90	61845329390	4768067	228.96	12040	13880	12020	14760	7960	11360	12970.74	0.46	0	-18565	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2270	-10.17	2.94	12	25.27	-1183.00	4090.00	22300	20230406	-46.05	6990	20231027	72.10	14150	-14.98	20240103	10600	13.49	20240102	22300	-46.05	20230406	6990	72.10	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
90	20240105	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	830	2	7.31	60384865710	4648136	223.20	12040	13880	12020	14760	7960	11360	12991.20	0.46	0	3104	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2301	-10.30	2.98	12	24.63	-1183.00	4090.00	22300	20230406	-45.34	6990	20231027	74.39	14150	-13.85	20240103	10600	15.00	20240102	22300	-45.34	20230406	6990	74.39	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
91	20240105	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	1390	2	12.24	56486006260	4332967	208.07	12040	13880	12020	14760	7960	11360	13036.34	0.46	0	-19143	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2406	-10.78	3.12	12	22.96	-1183.00	4090.00	22300	20230406	-42.83	6990	20231027	82.40	14150	-9.89	20240103	10600	20.28	20240102	22300	-42.83	20230406	6990	82.40	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
92	20240105	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	1680	2	14.79	51382406420	3934320	188.93	12040	13880	12020	14760	7960	11360	13060.05	0.46	0	-18959	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2461	-11.02	3.19	12	20.85	-1183.00	4090.00	22300	20230406	-41.52	6990	20231027	86.55	14150	-7.84	20240103	10600	23.02	20240102	22300	-41.52	20230406	6990	86.55	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
93	20240105	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	1410	2	12.41	14616290980	1162851	55.84	12040	13150	12020	14760	7960	11360	12569.37	0.46	0	-22893	13413	12386	11753	10726	10093	12070	10410	94	3400	500	8170	10	1	18872208	2410	-10.79	3.12	12	6.16	-1183.00	4090.00	22300	20230406	-42.74	6990	20231027	82.69	14150	-9.75	20240103	10600	20.47	20240102	22300	-42.74	20230406	6990	82.69	20231027	1.33	N	348150	500	94 억	86851	N	N	0	N	N
94	20240104	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11360	-1040	5	-8.39	21923489090	1837203	15.99	12600	12780	11120	16120	8680	12400	11934.46	0.41	0	12683	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2144	-9.60	2.78	12	9.73	-1183.00	4090.00	22300	20230406	-49.06	6990	20231027	62.52	14150	-19.72	20240103	10600	7.17	20240102	22300	-49.06	20230406	6990	62.52	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
95	20240104	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	-1210	5	-9.76	21013048530	1757022	15.29	12600	12780	11120	16120	8680	12400	11959.35	0.41	0	13873	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2112	-9.46	2.74	12	9.31	-1183.00	4090.00	22300	20230406	-49.82	6990	20231027	60.09	14150	-20.92	20240103	10600	5.57	20240102	22300	-49.82	20230406	6990	60.09	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
96	20240104	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	-1130	5	-9.11	19562216950	1627797	14.17	12600	12780	11260	16120	8680	12400	12017.49	0.41	0	11144	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2127	-9.53	2.76	12	8.63	-1183.00	4090.00	22300	20230406	-49.46	6990	20231027	61.23	14150	-20.35	20240103	10600	6.32	20240102	22300	-49.46	20230406	6990	61.23	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
97	20240104	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-770	5	-6.21	17408955720	1439212	12.53	12600	12780	11550	16120	8680	12400	12096.07	0.41	0	6563	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2195	-9.83	2.84	12	7.63	-1183.00	4090.00	22300	20230406	-47.85	6990	20231027	66.38	14150	-17.81	20240103	10600	9.72	20240102	22300	-47.85	20230406	6990	66.38	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
98	20240104	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11670	-730	5	-5.89	16624517800	1371878	11.94	12600	12780	11590	16120	8680	12400	12117.97	0.41	0	5951	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2202	-9.86	2.85	12	7.27	-1183.00	4090.00	22300	20230406	-47.67	6990	20231027	66.95	14150	-17.53	20240103	10600	10.09	20240102	22300	-47.67	20230406	6990	66.95	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
99	20240104	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-440	5	-3.55	8430350450	696607	6.06	12600	12600	11840	16120	8680	12400	12101.81	0.41	0	15339	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2257	-10.11	2.92	12	3.69	-1183.00	4090.00	22300	20230406	-46.37	6990	20231027	71.10	14150	-15.48	20240103	10600	12.83	20240102	22300	-46.37	20230406	6990	71.10	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
100	20240104	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	-490	5	-3.95	7226918840	595805	5.19	12600	12600	11840	16120	8680	12400	12129.45	0.41	0	4317	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2248	-10.07	2.91	12	3.16	-1183.00	4090.00	22300	20230406	-46.59	6990	20231027	70.39	14150	-15.83	20240103	10600	12.36	20240102	22300	-46.59	20230406	6990	70.39	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
101	20240104	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-190	5	-1.53	2695630500	218894	1.91	12600	12600	12090	16120	8680	12400	12314.59	0.41	0	6293	15400	13900	12650	11150	9900	14650	11900	94	3720	500	8920	10	1	18872208	2304	-10.32	2.99	12	1.16	-1183.00	4090.00	22300	20230406	-45.25	6990	20231027	74.68	14150	-13.71	20240103	10600	15.19	20240102	22300	-45.25	20230406	6990	74.68	20231027	1.32	N	348150	500	94 억	77886	N	N	139	N	N
102	20240103	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	1340	2	12.12	146467489070	11394571	1080.66	12300	14150	11400	14370	7750	11060	12854.63	0.84	-1813	-82324	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2340	-10.48	3.03	12	60.38	-1183.00	4090.00	22300	20230406	-44.39	6990	20231027	77.40	14150	-12.37	20240103	10600	16.98	20240102	22300	-44.39	20230406	6990	77.40	20231027	1.42	N	348150	500	94 억	158177	N	N	139	N	N
103	20240103	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	1240	2	11.21	144540061810	11238192	1065.83	12300	14150	11400	14370	7750	11060	12861.50	0.84	-1813	-88429	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2321	-10.40	3.01	12	59.55	-1183.00	4090.00	22300	20230406	-44.84	6990	20231027	75.97	14150	-13.07	20240103	10600	16.04	20240102	22300	-44.84	20230406	6990	75.97	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
104	20240103	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	1120	2	10.13	138079335560	10713909	1016.10	12300	14150	11400	14370	7750	11060	12887.86	0.84	-1813	-86145	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2299	-10.30	2.98	12	56.77	-1183.00	4090.00	22300	20230406	-45.38	6990	20231027	74.25	14150	-13.92	20240103	10600	14.91	20240102	22300	-45.38	20230406	6990	74.25	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
105	20240103	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	1640	2	14.83	130840762340	10132396	960.95	12300	14150	11400	14370	7750	11060	12913.11	0.84	-1813	-84191	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2397	-10.74	3.11	12	53.69	-1183.00	4090.00	22300	20230406	-43.05	6990	20231027	81.69	14150	-10.25	20240103	10600	19.81	20240102	22300	-43.05	20230406	6990	81.69	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
106	20240103	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	2210	2	19.98	118162837920	9155690	868.32	12300	14150	11400	14370	7750	11060	12905.95	0.84	-1813	-83092	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2504	-11.22	3.24	12	48.51	-1183.00	4090.00	22300	20230406	-40.49	6990	20231027	89.84	14150	-6.22	20240103	10600	25.19	20240102	22300	-40.49	20230406	6990	89.84	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
107	20240103	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	2210	2	19.98	102180130050	7971657	756.03	12300	14150	11400	14370	7750	11060	12817.93	0.84	-1813	-78610	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2504	-11.22	3.24	12	42.24	-1183.00	4090.00	22300	20230406	-40.49	6990	20231027	89.84	14150	-6.22	20240103	10600	25.19	20240102	22300	-40.49	20230406	6990	89.84	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
108	20240103	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	470	2	4.25	29750627500	2477876	235.00	12300	12680	11400	14370	7750	11060	12006.50	0.84	-1813	-74000	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2176	-9.75	2.82	12	13.13	-1183.00	4090.00	22300	20230406	-48.30	6990	20231027	64.95	12680	-9.07	20240103	10600	8.77	20240102	22300	-48.30	20230406	6990	64.95	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
109	20240103	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	720	2	6.51	17122186340	1397200	132.51	12300	12680	11650	14370	7750	11060	12254.64	0.84	-1813	-44866	11366	11212	10906	10752	10446	11290	10830	94	3310	500	7960	10	1	18872208	2223	-9.96	2.88	12	7.40	-1183.00	4090.00	22300	20230406	-47.17	6990	20231027	68.53	12680	-7.10	20240103	10600	11.13	20240102	22300	-47.17	20230406	6990	68.53	20231027	1.42	N	348150	500	94 억	158177	N	N	0	N	N
110	20240102	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	11644283170	1054226	536.89	11060	11060	10600	11060	5960	8510	11045.34	0.90	0	-10694	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	5.59	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
111	20240102	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	11603195270	1050511	535.00	11060	11060	10600	11060	5960	8510	11045.29	0.90	0	-10694	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	5.57	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
112	20240102	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	11564120290	1046978	533.20	11060	11060	10600	11060	5960	8510	11045.24	0.90	0	-10694	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	5.55	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
113	20240102	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	11536182730	1044452	531.91	11060	11060	10600	11060	5960	8510	11045.20	0.90	0	-10694	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	5.53	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
114	20240102	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	11421114490	1034048	526.61	11060	11060	10600	11060	5960	8510	11045.05	0.90	0	-10694	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	5.48	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
115	20240102	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	11322182790	1025103	522.06	11060	11060	10600	11060	5960	8510	11044.92	0.90	0	-10694	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	5.43	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
116	20240102	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	2550	1	29.96	8316683090	753358	383.67	11060	11060	10600	11060	5960	8510	11039.48	0.90	0	-9790	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	2087	-9.35	2.70	12	3.99	-1183.00	4090.00	22300	20230406	-50.40	6990	20231027	58.23	11060	0.00	20240102	10600	4.34	20240102	22300	-50.40	20230406	6990	58.23	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N
117	20240102	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	0.90	0	0	8936	8722	8406	8192	7876	8830	8300	94	2550	500	6120	10	1	18872208	1606	-7.19	2.08	12	0.00	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	0	0.00	0	0	0.00	0	22300	-61.84	20230406	6990	21.75	20231027	1.46	N	348150	500	94 억	170658	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History